Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | CNY | 9.59 | 10 | 9.41 | 10 | 10 | +0.36 (+3.73%) | 9,733,875 |
23 Jan 2024 | CNY | 9.1 | 9.75 | 9.1 | 9.64 | 9.64 | +0.25 (+2.66%) | 9,745,290 |
22 Jan 2024 | CNY | 10.48 | 10.65 | 9.39 | 9.39 | 9.39 | -1.04 (-9.97%) | 15,344,671 |
19 Jan 2024 | CNY | 10.49 | 10.69 | 10.37 | 10.43 | 10.43 | -0.13 (-1.23%) | 5,794,193 |
18 Jan 2024 | CNY | 10.83 | 10.88 | 10.21 | 10.56 | 10.56 | -0.33 (-3.03%) | 10,154,064 |
17 Jan 2024 | CNY | 10.96 | 11.15 | 10.88 | 10.89 | 10.89 | -0.17 (-1.54%) | 4,097,570 |
16 Jan 2024 | CNY | 11.24 | 11.26 | 10.94 | 11.06 | 11.06 | -0.18 (-1.60%) | 5,199,100 |
15 Jan 2024 | CNY | 11.13 | 11.35 | 11.05 | 11.24 | 11.24 | -0.02 (-0.18%) | 4,760,100 |
12 Jan 2024 | CNY | 11.33 | 11.33 | 11.13 | 11.26 | 11.26 | -0.03 (-0.27%) | 4,858,500 |
11 Jan 2024 | CNY | 10.8 | 11.3 | 10.74 | 11.29 | 11.29 | +0.49 (+4.54%) | 8,640,040 |
10 Jan 2024 | CNY | 10.75 | 10.97 | 10.64 | 10.8 | 10.8 | 0.0 (0.0%) | 5,853,884 |
9 Jan 2024 | CNY | 10.68 | 10.99 | 10.58 | 10.8 | 10.8 | +0.04 (+0.37%) | 6,470,900 |
8 Jan 2024 | CNY | 11.33 | 11.4 | 10.71 | 10.76 | 10.76 | -0.62 (-5.45%) | 10,783,312 |
5 Jan 2024 | CNY | 11.38 | 11.56 | 11.3 | 11.38 | 11.38 | -0.02 (-0.18%) | 9,990,200 |
4 Jan 2024 | CNY | 11.31 | 11.45 | 11.25 | 11.4 | 11.4 | +0.02 (+0.18%) | 4,488,741 |
3 Jan 2024 | CNY | 11.41 | 11.46 | 11.26 | 11.38 | 11.38 | -0.03 (-0.26%) | 5,852,671 |
2 Jan 2024 | CNY | 11.37 | 11.56 | 11.19 | 11.41 | 11.41 | +0.11 (+0.97%) | 12,076,970 |
29 Dec 2023 | CNY | 10.74 | 11.33 | 10.66 | 11.3 | 11.3 | +0.55 (+5.12%) | 16,394,420 |
28 Dec 2023 | CNY | 10.66 | 10.81 | 10.49 | 10.75 | 10.75 | +0.13 (+1.22%) | 10,666,742 |
27 Dec 2023 | CNY | 10.74 | 10.75 | 10.55 | 10.62 | 10.62 | -0.14 (-1.30%) | 5,654,771 |
26 Dec 2023 | CNY | 10.85 | 10.85 | 10.65 | 10.76 | 10.76 | -0.07 (-0.65%) | 3,509,485 |
25 Dec 2023 | CNY | 10.79 | 10.88 | 10.7 | 10.83 | 10.83 | -0.03 (-0.28%) | 4,731,200 |
22 Dec 2023 | CNY | 10.9 | 11.02 | 10.72 | 10.86 | 10.86 | -0.05 (-0.46%) | 4,720,700 |
21 Dec 2023 | CNY | 10.7 | 10.96 | 10.58 | 10.91 | 10.91 | +0.12 (+1.11%) | 5,649,947 |
20 Dec 2023 | CNY | 10.88 | 10.88 | 10.73 | 10.79 | 10.79 | -0.03 (-0.28%) | 3,474,850 |
19 Dec 2023 | CNY | 10.88 | 10.95 | 10.7 | 10.82 | 10.82 | 0.0 (0.0%) | 5,095,786 |
18 Dec 2023 | CNY | 10.82 | 11.08 | 10.75 | 10.82 | 10.82 | -0.04 (-0.37%) | 9,097,192 |
15 Dec 2023 | CNY | 10.81 | 10.92 | 10.69 | 10.86 | 10.86 | +0.05 (+0.46%) | 5,048,700 |
14 Dec 2023 | CNY | 10.89 | 11.01 | 10.75 | 10.81 | 10.81 | +0.04 (+0.37%) | 4,549,716 |
13 Dec 2023 | CNY | 10.85 | 11.03 | 10.67 | 10.77 | 10.77 | +0.02 (+0.19%) | 7,061,660 |